Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 1.370 1.400 1.235 1.400 21,944 +0.06(+4.48%)
May 15, 2024 1.370 1.390 1.340 1.340 3,636 -0.00(-0.37%)
May 14, 2024 1.350 1.350 1.345 1.345 1,755 +0.00(+0.00%)
May 13, 2024 1.390 1.400 1.345 1.345 7,772 -0.08(-5.94%)
May 10, 2024 1.410 1.430 1.380 1.430 22,579 -0.01(-0.69%)
May 09, 2024 1.400 1.440 1.400 1.440 7,105 -0.04(-2.70%)
May 08, 2024 1.470 1.480 1.440 1.480 2,025 +0.00(+0.00%)
May 07, 2024 1.450 1.480 1.240 1.480 2,769 +0.01(+0.68%)
May 06, 2024 1.420 1.470 1.350 1.470 4,095 +0.05(+3.52%)
May 03, 2024 1.323 1.420 1.323 1.420 2,680 +0.02(+1.43%)
May 02, 2024 1.400 1.418 1.400 1.400 63,873 +0.10(+7.69%)
May 01, 2024 1.345 1.420 1.085 1.300 39,435 -0.05(-3.70%)
Apr 30, 2024 1.170 1.350 1.170 1.350 10,090 -0.04(-2.88%)
Apr 29, 2024 1.380 1.420 1.250 1.390 12,170 +0.02(+1.46%)
Apr 26, 2024 1.270 1.370 1.150 1.370 54,703 +0.22(+19.13%)
Apr 25, 2024 1.160 1.160 1.135 1.150 5,692 -0.01(-0.86%)
Apr 24, 2024 1.060 1.190 1.060 1.160 48,593 +0.09(+8.41%)
Apr 23, 2024 0.9990 1.170 0.9900 1.070 66,743 +0.08(+8.08%)
Apr 22, 2024 0.9800 0.9900 0.9720 0.9900 51,817 +0.02(+2.06%)
Apr 19, 2024 0.9760 0.9760 0.9650 0.9700 3,950 -0.01(-0.61%)
Apr 18, 2024 0.9750 0.9760 0.9600 0.9760 9,745 +0.03(+2.74%)
Apr 17, 2024 0.9340 0.9500 0.9340 0.9500 14,773 +0.03(+3.26%)
Apr 16, 2024 0.9200 0.9200 0.8600 0.9200 7,934 -0.01(-1.41%)
Apr 15, 2024 0.8600 0.9350 0.8600 0.9332 9,215 -0.00(-0.19%)
Apr 12, 2024 0.9100 0.9800 0.8900 0.9350 8,580 +0.05(+5.65%)
Apr 11, 2024 0.8295 0.9100 0.8200 0.8850 27,400 +0.07(+9.26%)
Apr 10, 2024 0.7827 0.8200 0.7711 0.8100 14,421 +0.04(+5.06%)
Apr 09, 2024 0.7702 0.7951 0.7701 0.7710 4,870 -0.02(-3.02%)
Apr 08, 2024 0.7950 0.7950 0.7700 0.7950 6,025 +0.03(+3.25%)
Apr 05, 2024 0.7700 0.7700 0.7700 0.7700 20,115 +0.00(+0.00%)
Apr 04, 2024 0.8000 0.8000 0.7395 0.7700 5,650 +0.07(+10.00%)
Apr 03, 2024 0.7259 0.7259 0.6710 0.7000 7,530 -0.01(-1.41%)
Apr 01, 2024 0.7100 0 +0.01(+1.28%)
Mar 28, 2024 0.6701 0.7505 0.6701 0.7010 2,550 -0.02(-2.65%)
Mar 27, 2024 0.7201 0.7201 0.7201 0.7201 960 +0.05(+7.46%)
Mar 25, 2024 0.6701 18 -0.07(-10.05%)
Mar 21, 2024 0.7450 90 -0.08(-10.24%)
Mar 20, 2024 0.8497 0.8497 0.7700 0.8300 978 +0.18(+27.69%)
Mar 19, 2024 0.6200 0.6500 0.6016 0.6500 4,699 +0.02(+3.17%)
Mar 15, 2024 0.6300 1 -0.01(-1.56%)
Mar 14, 2024 0.7490 0.7490 0.6350 0.6400 1,340 +0.00(+0.63%)
Mar 13, 2024 0.5360 0.6360 0.4751 0.6360 7,500 +0.14(+27.20%)
Mar 12, 2024 0.5000 0.5000 0.4601 0.5000 1,400 +0.04(+8.67%)
Mar 11, 2024 0.5000 0.5000 0.4501 0.4601 3,556 -0.03(-6.10%)
Mar 08, 2024 0.4930 0.4930 0.4900 0.4900 420 -0.01(-2.00%)
Mar 07, 2024 0.5870 0.5870 0.4000 0.5000 35,036 -0.15(-23.08%)
Mar 06, 2024 0.7400 0.7590 0.5399 0.6500 30,310 -0.10(-13.33%)
Mar 05, 2024 0.7899 0.7899 0.7230 0.7500 2,500 -0.05(-6.25%)
Mar 04, 2024 0.8800 0.9000 0.7100 0.8000 12,267 -0.18(-18.20%)
Mar 01, 2024 0.8000 0.9780 0.8000 0.9780 4,925 +0.13(+15.40%)
Feb 29, 2024 0.7600 0.8475 0.7600 0.8475 915 +0.11(+14.68%)
Feb 28, 2024 0.8990 0.8990 0.7390 0.7390 32,787 -0.13(-14.53%)
Feb 27, 2024 0.8646 0.8790 0.8497 0.8646 3,965 +0.03(+3.01%)
Feb 26, 2024 0.8497 0.8497 0.8200 0.8393 12,334 -0.01(-1.22%)
Feb 23, 2024 0.8260 0.8497 0.8260 0.8497 408 +0.03(+3.13%)
Feb 22, 2024 0.8239 0.8239 0.8239 0.8239 301 +0.02(+2.85%)
Feb 21, 2024 0.8750 0.8750 0.8011 0.8011 11,970 -0.10(-10.99%)
Feb 20, 2024 0.9385 0.9770 0.9000 0.9000 1,700 -0.08(-7.88%)
Feb 16, 2024 0.8000 0.9770 0.8000 0.9770 35,476 +0.23(+30.27%)
Feb 15, 2024 0.7700 0.8595 0.7500 0.7500 8,888 +0.00(+0.00%)
Feb 14, 2024 0.8600 0.8600 0.6411 0.7500 4,755 -0.11(-12.79%)
Feb 13, 2024 0.7639 0.9145 0.5710 0.8600 34,757 +0.14(+19.44%)
Feb 12, 2024 0.6800 0.7590 0.5200 0.7200 16,184 +0.04(+5.74%)
Feb 09, 2024 0.5500 0.7645 0.5150 0.6809 10,300 +0.17(+32.39%)
Feb 07, 2024 0.5143 0 +0.00(+0.84%)
Feb 06, 2024 0.4750 0.5100 0.4642 0.5100 8,700 +0.06(+13.81%)
Feb 05, 2024 0.4750 0.4750 0.4481 0.4481 5,210 -0.01(-2.59%)
Feb 02, 2024 0.5100 0.5100 0.4500 0.4600 9,300 -0.01(-1.08%)
Feb 01, 2024 0.4650 0.4700 0.4500 0.4650 12,955 -0.06(-11.43%)
Jan 31, 2024 0.4501 0.5250 0.4501 0.5250 4,800 +0.03(+6.23%)
Jan 30, 2024 0.5000 0.5100 0.4700 0.4942 23,154 +0.03(+5.60%)
Jan 29, 2024 0.4985 0.5500 0.4505 0.4680 69,061 -0.01(-2.50%)
Jan 26, 2024 0.4720 0.4880 0.4401 0.4800 13,120 -0.02(-4.00%)
Jan 25, 2024 0.4200 0.5097 0.4200 0.5000 17,852 +0.00(+0.00%)
Jan 24, 2024 0.4545 0.5000 0.4302 0.5000 15,532 +0.07(+16.25%)
Jan 23, 2024 0.5100 0.5100 0.4301 0.4301 5,610 -0.08(-15.67%)
Jan 22, 2024 0.5239 0.5239 0.5000 0.5100 9,252 +0.00(+0.00%)
Jan 19, 2024 0.5000 0.5199 0.4656 0.5100 5,809 +0.00(+0.00%)
Jan 18, 2024 0.5100 0.5100 0.5100 0.5100 150 -0.00(-0.47%)
Jan 17, 2024 0.5100 0.5395 0.4655 0.5124 21,630 +0.01(+1.12%)
Jan 16, 2024 0.4655 0.5067 0.4655 0.5067 680 -0.03(-6.17%)
Jan 12, 2024 0.5000 0.5400 0.5000 0.5400 3,135 +0.06(+13.26%)
Jan 11, 2024 0.5100 0.5100 0.4610 0.4768 7,881 -0.03(-6.51%)
Jan 10, 2024 0.5290 0.5335 0.5100 0.5100 21,295 -0.02(-3.86%)
Jan 09, 2024 0.5100 0.5550 0.5100 0.5305 3,060 -0.02(-3.55%)
Jan 08, 2024 0.5660 0.8000 0.5500 0.5500 24,750 -0.00(-0.18%)
Jan 05, 2024 0.6005 0.6053 0.5510 0.5510 6,300 -0.06(-9.67%)
Jan 04, 2024 0.6100 0.6200 0.6010 0.6100 11,651 -0.02(-2.40%)
Jan 03, 2024 0.6250 0.6250 0.6250 0.6250 1,419 +0.03(+4.17%)
Dec 29, 2023 0.6000 0 -0.06(-8.40%)
Dec 28, 2023 0.6100 0.6700 0.6100 0.6550 14,550 +0.05(+7.38%)
Dec 27, 2023 0.6010 0.6150 0.5940 0.6100 35,100 +0.01(+1.67%)
Dec 26, 2023 0.5800 0.6000 0.5800 0.6000 4,110 +0.02(+3.45%)
Dec 22, 2023 0.5800 0.5800 0.5800 0.5800 185 -0.02(-3.33%)
Dec 21, 2023 0.5500 0.6000 0.4500 0.6000 2,200 +0.05(+9.09%)
Dec 20, 2023 0.6200 0.6200 0.5200 0.5500 10,700 -0.05(-8.33%)
Dec 19, 2023 0.6200 0.6300 0.4200 0.6000 34,658 -0.04(-6.25%)
Dec 18, 2023 0.6812 0.7200 0.6400 0.6400 46,773 -0.09(-12.33%)
Dec 15, 2023 0.6698 0.7300 0.6500 0.7300 30,400 +0.08(+12.31%)
Dec 14, 2023 0.6200 0.6700 0.6200 0.6500 7,470 +0.01(+0.78%)
Dec 12, 2023 0.6450 75 +0.01(+1.18%)
Dec 11, 2023 0.6445 0.6700 0.6200 0.6375 4,944 -0.02(-2.67%)
Dec 08, 2023 0.6100 0.6550 0.6100 0.6550 1,490 +0.05(+7.38%)
Dec 07, 2023 0.6100 0.6900 0.6100 0.6100 1,610 -0.09(-12.86%)
Dec 06, 2023 0.7000 0.7000 0.6100 0.7000 8,580 +0.06(+9.37%)
Dec 05, 2023 0.6400 0.6400 0.6400 0.6400 139 +0.00(+0.00%)
Dec 04, 2023 0.7000 0.7000 0.6000 0.6400 12,481 -0.06(-8.57%)
Dec 01, 2023 0.7205 0.7205 0.6226 0.7000 12,717 -0.05(-6.67%)
Nov 30, 2023 0.7500 0.7500 0.7500 0.7500 100 +0.01(+1.28%)
Nov 29, 2023 0.7300 0.7550 0.7300 0.7405 2,850 -0.01(-1.27%)
Nov 28, 2023 0.7300 0.7500 0.7300 0.7500 1,600 +0.02(+2.46%)
Nov 27, 2023 0.8000 0.8000 0.7310 0.7320 2,400 +0.00(+0.00%)
Nov 22, 2023 0.7320 51 -0.07(-8.50%)
Nov 21, 2023 0.7530 0.8000 0.7530 0.8000 640 +0.02(+2.52%)
Nov 20, 2023 0.7803 0.7803 0.7803 0.7803 100 -0.02(-2.46%)
Nov 17, 2023 0.6550 0.8370 0.6550 0.8000 9,123 +0.09(+12.68%)
Nov 16, 2023 0.7710 0.8490 0.6401 0.7100 30,961 -0.14(-16.17%)
Nov 15, 2023 0.6555 0.8470 0.6410 0.8470 23,776 +0.18(+26.32%)
Nov 14, 2023 0.8500 0.9790 0.6410 0.6705 33,897 -0.28(-29.42%)
Nov 13, 2023 0.9800 1.000 0.9500 0.9500 5,990 -0.01(-1.04%)
Nov 10, 2023 0.9750 0.9750 0.9600 0.9600 600 +0.00(+0.00%)
Nov 09, 2023 0.9999 0.9999 0.9600 0.9600 7,120 -0.03(-3.51%)
Nov 08, 2023 0.9897 0.9949 0.9897 0.9949 2,537 +0.04(+4.73%)
Nov 07, 2023 0.9290 0.9500 0.9290 0.9500 8,130 +0.02(+2.26%)
Nov 06, 2023 0.9290 0.9290 0.9290 0.9290 400 +0.04(+4.38%)
Nov 03, 2023 0.8910 0.8910 0.8900 0.8900 2,202 -0.01(-1.11%)
Nov 02, 2023 0.8200 0.9010 0.8123 0.9000 15,550 +0.09(+10.43%)
Nov 01, 2023 0.8123 0.8150 0.8123 0.8150 1,950 -0.05(-5.79%)
Oct 31, 2023 0.8123 0.9062 0.8123 0.8651 5,150 +0.02(+2.78%)
Oct 30, 2023 0.8417 0.8417 0.8417 0.8417 450 -0.07(-7.51%)
Oct 27, 2023 0.9100 0.9100 0.9100 0.9100 4,799 +0.00(+0.00%)
Oct 26, 2023 0.9300 0.9300 0.9068 0.9100 2,700 -0.00(-0.35%)
Oct 25, 2023 0.9300 0.9300 0.9110 0.9132 12,101 -0.05(-5.37%)
Oct 24, 2023 0.9300 0.9650 0.9300 0.9650 624 +0.02(+1.58%)
Oct 19, 2023 0.9500 0 -0.05(-5.00%)
Oct 18, 2023 1.000 1.000 1.000 1.000 115 +0.00(+0.00%)
Oct 17, 2023 1.000 1.000 1.000 1.000 100 +0.03(+3.09%)
Oct 16, 2023 0.9110 0.9700 0.9110 0.9700 4,300 +0.04(+4.25%)
Oct 13, 2023 0.9500 0.9500 0.9305 0.9305 1,604 +0.03(+3.35%)
Oct 11, 2023 0.9003 15 +0.00(+0.00%)
Oct 10, 2023 0.9000 0.9003 0.9000 0.9003 2,000 +0.00(+0.03%)
Oct 09, 2023 0.8500 0.9000 0.8500 0.9000 2,954 +0.05(+5.82%)
Oct 06, 2023 0.9000 0.9000 0.8505 0.8505 975 -0.02(-2.80%)
Oct 05, 2023 0.8750 0.8750 0.8750 0.8750 100 +0.03(+2.94%)
Oct 04, 2023 0.8500 0.8500 0.8500 0.8500 100 -0.05(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.